Hangzhou Jiuyuan Genetic Biopharmaceutical Co., Ltd. (HKG:2566)
Hong Kong · Delayed Price · Currency is HKD 5.36
-0.01 (-0.19%)
Jul 31, 2026, 3:56 PM HKT
HKG:2566 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.38 | 5.46 | 5.21 | 5.36 | 5.36 | -0.19% | 99,800 |
| Jul 30, 2026 | 5.55 | 5.60 | 5.32 | 5.37 | 5.37 | -1.65% | 69,200 |
| Jul 29, 2026 | 5.36 | 5.78 | 5.30 | 5.46 | 5.46 | -2.50% | 95,800 |
| Jul 28, 2026 | 5.43 | 5.78 | 5.23 | 5.60 | 5.60 | 6.67% | 204,400 |
| Jul 27, 2026 | 5.07 | 5.55 | 5.07 | 5.25 | 5.25 | 3.55% | 120,000 |
| Jul 24, 2026 | 5.30 | 5.79 | 5.00 | 5.07 | 5.07 | -10.11% | 155,600 |
| Jul 23, 2026 | 5.10 | 6.01 | 4.80 | 5.64 | 5.64 | 1.62% | 325,800 |
| Jul 22, 2026 | 6.00 | 6.00 | 5.50 | 5.55 | 5.55 | -7.35% | 73,400 |
| Jul 21, 2026 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | - | 400 |
| Jul 20, 2026 | 5.99 | 5.99 | 5.80 | 5.99 | 5.99 | 0.17% | 3,200 |
| Jul 17, 2026 | 5.80 | 5.98 | 5.80 | 5.98 | 5.98 | 3.28% | 2,800 |
| Jul 16, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 200 |
| Jul 15, 2026 | 6.50 | 6.50 | 5.27 | 5.79 | 5.79 | -1.86% | 114,400 |
| Jul 14, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 74,600 |
| Jul 13, 2026 | 6.34 | 6.34 | 6.06 | 6.10 | 6.10 | -3.79% | 37,400 |
| Jul 10, 2026 | 6.50 | 6.80 | 6.30 | 6.34 | 6.34 | 1.44% | 316,800 |
| Jul 9, 2026 | 6.23 | 6.86 | 6.16 | 6.25 | 6.25 | 0.64% | 151,600 |
| Jul 8, 2026 | 6.20 | 6.89 | 6.20 | 6.21 | 6.21 | -2.97% | 96,200 |
| Jul 7, 2026 | 6.80 | 6.80 | 6.39 | 6.40 | 6.40 | -6.84% | 10,600 |
| Jul 6, 2026 | 6.50 | 6.97 | 6.35 | 6.87 | 6.87 | 4.41% | 280,800 |
| Jul 3, 2026 | 6.62 | 6.62 | 6.62 | 6.58 | 6.58 | -0.60% | 1,200 |
| Jul 2, 2026 | 5.90 | 6.95 | 5.84 | 6.62 | 6.62 | 12.20% | 560,800 |
| Jun 30, 2026 | 5.92 | 5.99 | 5.50 | 5.90 | 5.90 | -0.34% | 88,400 |
| Jun 29, 2026 | 6.00 | 6.75 | 5.90 | 5.92 | 5.92 | 2.25% | 366,800 |
| Jun 26, 2026 | 5.66 | 5.89 | 5.66 | 5.79 | 5.79 | -2.03% | 18,200 |
| Jun 25, 2026 | 5.73 | 5.99 | 5.73 | 5.91 | 5.91 | -3.43% | 9,800 |
| Jun 24, 2026 | 6.00 | 6.20 | 5.98 | 6.12 | 6.12 | 2.17% | 508,853 |
| Jun 23, 2026 | 6.00 | 6.20 | 5.82 | 5.99 | 5.99 | -0.17% | 361,800 |
| Jun 22, 2026 | 5.50 | 6.01 | 5.50 | 6.00 | 6.00 | 0.17% | 22,400 |
| Jun 18, 2026 | 5.72 | 6.20 | 5.50 | 5.99 | 5.99 | 4.72% | 37,200 |
| Jun 17, 2026 | 6.47 | 6.47 | 5.80 | 5.72 | 5.72 | -0.94% | 3,400 |
| Jun 16, 2026 | 6.00 | 6.00 | 5.84 | 5.84 | 5.77 | -5.04% | 9,600 |
| Jun 15, 2026 | 5.36 | 6.15 | 5.36 | 6.15 | 6.08 | 18.27% | 83,400 |
| Jun 12, 2026 | 5.26 | 5.26 | 5.09 | 5.20 | 5.14 | -1.14% | 44,200 |
| Jun 11, 2026 | 5.24 | 5.24 | 5.20 | 5.26 | 5.20 | 0.38% | 17,200 |
| Jun 10, 2026 | 5.48 | 5.48 | 5.09 | 5.24 | 5.18 | -4.73% | 34,600 |
| Jun 9, 2026 | 5.56 | 5.56 | 5.50 | 5.50 | 5.44 | - | 15,400 |
| Jun 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | -1.96% | 13,600 |
| Jun 5, 2026 | 5.50 | 5.63 | 5.50 | 5.61 | 5.55 | -0.36% | 8,200 |
| Jun 4, 2026 | 5.52 | 5.69 | 5.52 | 5.63 | 5.57 | -1.40% | 43,400 |
| Jun 3, 2026 | 5.78 | 5.78 | 5.70 | 5.71 | 5.65 | -1.21% | 37,800 |
| Jun 2, 2026 | 5.99 | 5.99 | 5.77 | 5.78 | 5.72 | -3.51% | 14,800 |
| Jun 1, 2026 | 5.97 | 6.06 | 5.97 | 5.99 | 5.92 | - | 38,031 |
| May 29, 2026 | 6.09 | 6.09 | 5.71 | 5.99 | 5.92 | -1.64% | 149,200 |
| May 28, 2026 | 6.11 | 6.17 | 6.02 | 6.09 | 6.02 | -3.33% | 59,800 |
| May 27, 2026 | 6.11 | 6.30 | 6.10 | 6.30 | 6.23 | 2.27% | 25,400 |
| May 26, 2026 | 6.20 | 6.29 | 6.12 | 6.16 | 6.09 | -4.94% | 182,800 |
| May 22, 2026 | 6.28 | 6.48 | 6.20 | 6.48 | 6.41 | -1.52% | 56,200 |
| May 21, 2026 | 6.55 | 6.58 | 6.40 | 6.58 | 6.51 | - | 65,000 |
| May 20, 2026 | 6.75 | 6.75 | 6.40 | 6.58 | 6.51 | -2.66% | 63,600 |